Taiwan Semiconductor Manu... (TSM)
148.01
-3.73 (-2.46%)
At close: Apr 21, 2025, 3:59 PM
148.75
0.50%
Pre-market: Apr 22, 2025, 06:35 AM EDT
Taiwan Semiconductor Manufacturing Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 149.99 | n/a | 150.28 | n/a | 145.84 | n/a | 147.86 | n/a | n/a | 14,250,790 |
| Apr 17, 2025 | 156.05 | 156.13 | 157.50 | 157.58 | 151.45 | 151.53 | 151.82 | 151.82 | 2.68% | 27,239,900 |
| Apr 16, 2025 | 150.60 | 150.60 | 153.54 | 153.54 | 148.49 | 148.49 | 151.67 | 151.67 | -0.10% | 23,806,100 |
| Apr 15, 2025 | 156.49 | 156.49 | 158.25 | 158.25 | 156.05 | 156.05 | 157.33 | 157.33 | 3.73% | 14,306,631 |
| Apr 14, 2025 | 158.30 | 158.30 | 158.59 | 158.59 | 154.03 | 154.03 | 155.84 | 155.84 | -0.95% | 17,509,449 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.